ヨロズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 1,110 | 1,124 | 1,100 | 1,100 | -4 | -0.4% | 82,100 |
| 2025/03/07 | 1,116 | 1,116 | 1,095 | 1,104 | -12 | -1.1% | 129,700 |
| 2025/03/06 | 1,116 | 1,138 | 1,116 | 1,116 | +9 | +0.8% | 89,300 |
| 2025/03/05 | 1,110 | 1,154 | 1,101 | 1,107 | +10 | +0.9% | 68,500 |
| 2025/03/04 | 1,071 | 1,103 | 1,057 | 1,097 | +14 | +1.3% | 73,800 |
| 2025/03/03 | 1,040 | 1,083 | 1,040 | 1,083 | +65 | +6.4% | 147,400 |
| 2025/02/28 | 1,030 | 1,035 | 1,018 | 1,018 | -14 | -1.4% | 171,400 |
| 2025/02/27 | 1,017 | 1,037 | 1,017 | 1,032 | +16 | +1.6% | 202,200 |
| 2025/02/26 | 1,012 | 1,021 | 1,009 | 1,016 | +4 | +0.4% | 95,200 |
| 2025/02/25 | 1,005 | 1,023 | 1,004 | 1,012 | -5 | -0.5% | 84,000 |
| 2025/02/21 | 1,000 | 1,017 | 998 | 1,017 | +11 | +1.1% | 76,100 |
| 2025/02/20 | 1,018 | 1,018 | 1,006 | 1,006 | -12 | -1.2% | 70,900 |
| 2025/02/19 | 1,048 | 1,048 | 1,018 | 1,018 | -40 | -3.8% | 89,500 |
| 2025/02/18 | 1,047 | 1,059 | 1,047 | 1,058 | +11 | +1.1% | 32,400 |
| 2025/02/17 | 1,040 | 1,054 | 1,028 | 1,047 | +9 | +0.9% | 67,800 |
| 2025/02/14 | 1,044 | 1,052 | 1,038 | 1,038 | -10 | -1% | 42,400 |
| 2025/02/13 | 1,030 | 1,052 | 1,030 | 1,048 | +25 | +2.4% | 48,200 |
| 2025/02/12 | 1,033 | 1,038 | 1,022 | 1,023 | -2 | -0.2% | 23,700 |
| 2025/02/10 | 1,036 | 1,040 | 1,025 | 1,025 | -11 | -1.1% | 31,700 |
| 2025/02/07 | 1,025 | 1,048 | 1,025 | 1,036 | +12 | +1.2% | 27,100 |
| 2025/02/06 | 1,034 | 1,034 | 1,019 | 1,024 | +2 | +0.2% | 26,500 |
| 2025/02/05 | 1,019 | 1,035 | 1,019 | 1,022 | +6 | +0.6% | 27,200 |
| 2025/02/04 | 1,022 | 1,029 | 1,011 | 1,016 | +11 | +1.1% | 40,400 |
| 2025/02/03 | 1,023 | 1,024 | 1,005 | 1,005 | -23 | -2.2% | 78,700 |
| 2025/01/31 | 1,038 | 1,041 | 1,026 | 1,028 | -16 | -1.5% | 43,600 |
| 2025/01/30 | 1,038 | 1,045 | 1,035 | 1,044 | +6 | +0.6% | 27,600 |
| 2025/01/29 | 1,047 | 1,049 | 1,038 | 1,038 | -9 | -0.9% | 23,900 |
| 2025/01/28 | 1,050 | 1,056 | 1,041 | 1,047 | -3 | -0.3% | 21,300 |
| 2025/01/27 | 1,041 | 1,053 | 1,040 | 1,050 | +9 | +0.9% | 23,800 |
| 2025/01/24 | 1,036 | 1,050 | 1,036 | 1,041 | -4 | -0.4% | 29,600 |
| 2025/01/23 | 1,045 | 1,047 | 1,032 | 1,045 | -1 | -0.1% | 26,800 |
| 2025/01/22 | 1,054 | 1,062 | 1,043 | 1,046 | +2 | +0.2% | 27,400 |
| 2025/01/21 | 1,038 | 1,051 | 1,029 | 1,044 | +14 | +1.4% | 48,000 |
| 2025/01/20 | 1,000 | 1,048 | 995 | 1,030 | -70 | -6.4% | 192,800 |
| 2025/01/17 | 1,112 | 1,116 | 1,100 | 1,100 | -19 | -1.7% | 25,100 |
| 2025/01/16 | 1,118 | 1,136 | 1,113 | 1,119 | +1 | +0.1% | 24,100 |
| 2025/01/15 | 1,105 | 1,135 | 1,105 | 1,118 | +13 | +1.2% | 22,500 |
| 2025/01/14 | 1,111 | 1,111 | 1,100 | 1,105 | -11 | -1% | 28,500 |
| 2025/01/10 | 1,128 | 1,136 | 1,116 | 1,116 | -12 | -1.1% | 15,200 |
| 2025/01/09 | 1,142 | 1,150 | 1,128 | 1,128 | -21 | -1.8% | 36,800 |
| 2025/01/08 | 1,161 | 1,164 | 1,147 | 1,149 | -13 | -1.1% | 18,800 |
| 2025/01/07 | 1,187 | 1,187 | 1,160 | 1,162 | -21 | -1.8% | 22,000 |
| 2025/01/06 | 1,212 | 1,212 | 1,179 | 1,183 | -30 | -2.5% | 27,700 |
| 2024/12/30 | 1,233 | 1,235 | 1,212 | 1,213 | -24 | -1.9% | 19,200 |
| 2024/12/27 | 1,239 | 1,246 | 1,225 | 1,237 | -3 | -0.2% | 27,100 |
| 2024/12/26 | 1,206 | 1,245 | 1,206 | 1,240 | +39 | +3.2% | 39,100 |
| 2024/12/25 | 1,180 | 1,201 | 1,175 | 1,201 | +12 | +1% | 20,200 |
| 2024/12/24 | 1,185 | 1,190 | 1,175 | 1,189 | -14 | -1.2% | 15,400 |
| 2024/12/23 | 1,187 | 1,208 | 1,171 | 1,203 | +26 | +2.2% | 24,200 |
| 2024/12/20 | 1,193 | 1,195 | 1,163 | 1,177 | -14 | -1.2% | 38,100 |
51～
100
件表示中 / 3705件
類似銘柄と比較する
現在ご覧いただいている「ヨロズ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ヨロズ | 90,300円 | -3.0% | - | 3.43% | 27.30倍 | 0.42倍 |
|
自動車足回り部品メーカー。サスペンション最大手クラス。日産向けが６割、ホンダ向けも |
| ＪＰＮエンジン | 349,000円 | +0.9% | +7.9% | 2.29% | 6.74倍 | 2.11倍 |
|
舶用ディーゼル機関専業。１７年神戸発動機と三菱重工の舶用エンジン事業が統合し現社名に |
| 曙ブレーキ | 9,700円 | -4.4% | - | 0.00% | - | 0.82倍 |
|
独立系のブレーキメーカー。主要客先はトヨタと日産、いすゞ。事業再生ファンドが筆頭に |
| 三桜工 | 58,300円 | -7.9% | -13.0% | 4.80% | 11.60倍 | 0.47倍 |
|
自動車用の各種チューブや集合配管などを製造、国内シェア約４割。独立系。世界に工場多数 |
| 今仙電機 | 66,200円 | -4.6% | +134.8% | 3.02% | 10.63倍 | 0.27倍 |
|
自動車部品メーカー。シート機構部品のアジャスターが主力。ランプ等も。ホンダ向け約４割 |
市場注目の銘柄
チャート関連のコラム
